Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Outbrain Inc (NQ: OB )

4.690 +0.110 (+2.40%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.630 3.790 3.465 3.620 294,360 -0.07(-1.90%)
Dec 29, 2022 3.440 3.720 3.370 3.690 231,165 +0.33(+9.82%)
Dec 28, 2022 3.440 3.510 3.340 3.360 133,944 -0.09(-2.61%)
Dec 27, 2022 3.510 3.570 3.430 3.450 168,606 -0.12(-3.36%)
Dec 23, 2022 3.520 3.605 3.440 3.570 140,370 +0.04(+1.13%)
Dec 22, 2022 3.740 3.740 3.440 3.530 271,703 -0.26(-6.86%)
Dec 21, 2022 3.650 3.860 3.600 3.790 307,331 +0.14(+3.84%)
Dec 20, 2022 3.780 3.815 3.620 3.650 240,677 -0.18(-4.70%)
Dec 19, 2022 3.920 4.060 3.750 3.830 373,906 -0.14(-3.53%)
Dec 16, 2022 3.550 3.990 3.480 3.970 831,265 +0.58(+17.11%)
Dec 15, 2022 3.420 3.460 3.360 3.390 148,479 -0.12(-3.42%)
Dec 14, 2022 3.540 3.600 3.420 3.510 203,652 +0.04(+1.15%)
Dec 13, 2022 3.690 3.810 3.450 3.470 281,912 -0.10(-2.80%)
Dec 12, 2022 3.400 3.585 3.330 3.570 276,014 +0.17(+5.00%)
Dec 09, 2022 3.460 3.590 3.390 3.400 191,299 -0.09(-2.58%)
Dec 08, 2022 3.540 3.685 3.460 3.490 266,476 -0.06(-1.69%)
Dec 07, 2022 3.560 3.690 3.490 3.550 198,497 -0.06(-1.66%)
Dec 06, 2022 3.770 3.770 3.490 3.610 307,501 -0.17(-4.50%)
Dec 05, 2022 3.810 3.882 3.800 3.780 171,353 -0.07(-1.82%)
Dec 02, 2022 3.820 3.900 3.610 3.850 189,039 -0.01(-0.26%)
Dec 01, 2022 3.890 4.029 3.760 3.860 212,960 -0.02(-0.52%)
Nov 30, 2022 3.700 3.910 3.570 3.880 308,063 +0.20(+5.43%)
Nov 29, 2022 3.610 3.750 3.540 3.680 191,927 +0.04(+1.10%)
Nov 28, 2022 4.160 4.190 3.450 3.640 535,105 -0.40(-9.90%)
Nov 25, 2022 4.040 4.130 3.980 4.040 62,269 -0.06(-1.46%)
Nov 23, 2022 4.160 4.200 4.090 4.100 167,142 -0.07(-1.68%)
Nov 22, 2022 4.190 4.210 4.030 4.170 200,731 -0.02(-0.48%)
Nov 21, 2022 4.050 4.235 4.040 4.190 320,237 +0.11(+2.70%)
Nov 18, 2022 4.210 4.210 4.030 4.080 166,305 -0.04(-0.97%)
Nov 17, 2022 4.060 4.260 4.050 4.120 391,769 -0.05(-1.20%)
Nov 16, 2022 4.190 4.260 4.060 4.170 237,384 +0.04(+0.97%)
Nov 15, 2022 4.280 4.390 4.045 4.130 362,261 -0.09(-2.13%)
Nov 14, 2022 4.220 4.405 4.200 4.220 394,564 -0.24(-5.38%)
Nov 11, 2022 4.220 4.520 4.200 4.460 381,907 +0.06(+1.36%)
Nov 10, 2022 4.130 4.580 4.040 4.400 440,570 +0.65(+17.33%)
Nov 09, 2022 3.900 4.019 3.675 3.750 395,163 -0.16(-4.09%)
Nov 08, 2022 3.950 4.040 3.680 3.910 134,829 -0.02(-0.51%)
Nov 07, 2022 3.830 4.015 3.700 3.930 148,138 +0.17(+4.52%)
Nov 04, 2022 3.990 4.000 3.630 3.760 219,276 -0.19(-4.81%)
Nov 03, 2022 4.130 4.210 3.940 3.950 198,433 -0.25(-5.95%)
Nov 02, 2022 4.350 4.200 4.200 157,572 -0.15(-3.45%)
Nov 01, 2022 4.340 4.429 4.260 4.350 175,645 +0.07(+1.64%)
Oct 31, 2022 4.250 4.340 4.050 4.280 113,083 -0.01(-0.23%)
Oct 28, 2022 4.230 4.310 4.040 4.290 230,810 +0.09(+2.14%)
Oct 27, 2022 4.240 4.320 3.940 4.200 131,835 -0.02(-0.47%)
Oct 26, 2022 4.300 4.395 4.030 4.220 147,007 -0.09(-2.09%)
Oct 25, 2022 4.150 4.345 4.080 4.310 178,247 +0.20(+4.87%)
Oct 24, 2022 4.150 4.165 3.940 4.110 131,767 -0.03(-0.72%)
Oct 21, 2022 4.050 4.141 3.930 4.140 143,930 +0.11(+2.73%)
Oct 20, 2022 3.980 4.170 3.900 4.030 130,169 +0.06(+1.51%)
Oct 19, 2022 4.090 4.120 3.880 3.970 247,157 -0.18(-4.34%)
Oct 18, 2022 4.220 4.360 4.100 4.150 286,349 -0.05(-1.19%)
Oct 17, 2022 3.990 4.229 3.970 4.200 186,957 +0.28(+7.14%)
Oct 14, 2022 4.060 4.080 3.910 3.920 191,005 -0.10(-2.49%)
Oct 13, 2022 3.840 4.065 3.710 4.020 231,332 +0.08(+2.03%)
Oct 12, 2022 3.910 3.985 3.840 3.940 196,145 +0.01(+0.25%)
Oct 11, 2022 3.950 3.985 3.795 3.930 174,739 -0.04(-1.01%)
Oct 10, 2022 4.050 4.050 3.890 3.970 206,602 -0.09(-2.22%)
Oct 07, 2022 4.170 4.210 3.990 4.060 262,837 -0.17(-4.02%)
Oct 06, 2022 4.130 4.265 4.080 4.230 310,405 +0.11(+2.67%)
Oct 05, 2022 3.860 4.145 3.860 4.120 227,091 +0.18(+4.57%)
Oct 04, 2022 3.670 4.030 3.660 3.940 413,931 +0.32(+8.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.